29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 184700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 13736 |
| 3 | 20230816 | 184600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 4 | 20230816 | 184500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 5 | 20230816 | 184400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 6 | 20230816 | 184300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 7 | 20230816 | 184200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 8 | 20230816 | 184100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 9 | 20230816 | 184000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 10 | 20230816 | 183900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 11 | 20230816 | 183800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 12 | 20230816 | 183700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 13 | 20230816 | 183600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 14 | 20230816 | 183500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 15 | 20230816 | 183400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 16 | 20230816 | 183300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 17 | 20230816 | 183200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 18 | 20230816 | 183100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 19 | 20230816 | 183000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 20 | 20230816 | 182900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 21 | 20230816 | 182800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 22 | 20230816 | 182700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 23 | 20230816 | 182600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 24 | 20230816 | 182500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 25 | 20230816 | 182400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 26 | 20230816 | 182300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 27 | 20230816 | 182200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 28 | 20230816 | 182100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 29 | 20230816 | 182000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 30 | 20230816 | 181900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 31 | 20230816 | 181800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 32 | 20230816 | 181700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 13736 |
| 33 | 20230816 | 181600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 34 | 20230816 | 181500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 35 | 20230816 | 181400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 36 | 20230816 | 181300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 37 | 20230816 | 181200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 38 | 20230816 | 181100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 39 | 20230816 | 181000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 40 | 20230816 | 180900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 41 | 20230816 | 180800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 42 | 20230816 | 180700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 43 | 20230816 | 180600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 44 | 20230816 | 180500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 45 | 20230816 | 180400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 46 | 20230816 | 180300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 47 | 20230816 | 180200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 48 | 20230816 | 180100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 49 | 20230816 | 180000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 50 | 20230816 | 175900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 51 | 20230816 | 175800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 52 | 20230816 | 175700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 53 | 20230816 | 175600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 54 | 20230816 | 175500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 55 | 20230816 | 175400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 56 | 20230816 | 175300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 57 | 20230816 | 175200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 58 | 20230816 | 175100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 59 | 20230816 | 175000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 60 | 20230816 | 174900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 61 | 20230816 | 174800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 62 | 20230816 | 174700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 13736 |
| 63 | 20230816 | 174600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 64 | 20230816 | 174500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 65 | 20230816 | 174400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 66 | 20230816 | 174300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 67 | 20230816 | 174200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 68 | 20230816 | 174100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 69 | 20230816 | 174000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 70 | 20230816 | 173900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 71 | 20230816 | 173800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 72 | 20230816 | 173700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 73 | 20230816 | 173600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 74 | 20230816 | 173500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 75 | 20230816 | 173400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 76 | 20230816 | 173300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 77 | 20230816 | 173200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 78 | 20230816 | 173100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 79 | 20230816 | 173000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 80 | 20230816 | 172900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 81 | 20230816 | 172800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 82 | 20230816 | 172700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 83 | 20230816 | 172600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 84 | 20230816 | 172500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 85 | 20230816 | 172400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 86 | 20230816 | 172300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 87 | 20230816 | 172200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 88 | 20230816 | 172100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 89 | 20230816 | 172000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 90 | 20230816 | 171900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 91 | 20230816 | 171800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 92 | 20230816 | 171700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 13736 |
| 93 | 20230816 | 171600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 94 | 20230816 | 171500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 95 | 20230816 | 171400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 96 | 20230816 | 171300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 97 | 20230816 | 171200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 98 | 20230816 | 171100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 99 | 20230816 | 171000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 100 | 20230816 | 170900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 101 | 20230816 | 170800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 102 | 20230816 | 170700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 103 | 20230816 | 170600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 104 | 20230816 | 170500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 105 | 20230816 | 170400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 106 | 20230816 | 170300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 107 | 20230816 | 170200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 108 | 20230816 | 170100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 109 | 20230816 | 170000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 110 | 20230816 | 165900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 111 | 20230816 | 165800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 112 | 20230816 | 165700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 113 | 20230816 | 165600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 114 | 20230816 | 165500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 115 | 20230816 | 165400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 116 | 20230816 | 165300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 117 | 20230816 | 165200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 118 | 20230816 | 165100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 119 | 20230816 | 165000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 120 | 20230816 | 164900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 121 | 20230816 | 164800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 122 | 20230816 | 164700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 13736 |
| 123 | 20230816 | 164600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 124 | 20230816 | 164500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 125 | 20230816 | 164400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 126 | 20230816 | 164300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 127 | 20230816 | 164200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 128 | 20230816 | 164100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 129 | 20230816 | 164000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 130 | 20230816 | 163900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 131 | 20230816 | 163800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 132 | 20230816 | 163700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 133 | 20230816 | 163600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 134 | 20230816 | 163500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 135 | 20230816 | 163400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 136 | 20230816 | 163300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 137 | 20230816 | 163200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 138 | 20230816 | 163100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 139 | 20230816 | 163000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 140 | 20230816 | 162900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 141 | 20230816 | 162800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 142 | 20230816 | 162700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 143 | 20230816 | 162600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 144 | 20230816 | 162500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 145 | 20230816 | 162400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 146 | 20230816 | 162300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 147 | 20230816 | 162200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 148 | 20230816 | 162100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 149 | 20230816 | 162000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 150 | 20230816 | 161900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 151 | 20230816 | 161800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 152 | 20230816 | 161700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 13736 |
| 153 | 20230816 | 161600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 154 | 20230816 | 161500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 155 | 20230816 | 161400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 156 | 20230816 | 161300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 157 | 20230816 | 161200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 158 | 20230816 | 161100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 159 | 20230816 | 161000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 160 | 20230816 | 160900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 161 | 20230816 | 160800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 162 | 20230816 | 160700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 163 | 20230816 | 160600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 164 | 20230816 | 160500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 165 | 20230816 | 160400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 166 | 20230816 | 160300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 167 | 20230816 | 160200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 168 | 20230816 | 160100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 169 | 20230816 | 160000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 170 | 20230816 | 155900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 171 | 20230816 | 155800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 172 | 20230816 | 155700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 173 | 20230816 | 155600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 174 | 20230816 | 155500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 175 | 20230816 | 155400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 176 | 20230816 | 155300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 177 | 20230816 | 155200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 178 | 20230816 | 155100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 179 | 20230816 | 155000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 180 | 20230816 | 154900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 181 | 20230816 | 154800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 182 | 20230816 | 154700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 13736 |
| 183 | 20230816 | 154600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 184 | 20230816 | 154500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 185 | 20230816 | 154400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 186 | 20230816 | 154300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 187 | 20230816 | 154200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 188 | 20230816 | 154100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 189 | 20230816 | 154000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 190 | 20230816 | 153900 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 191 | 20230816 | 153800 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 192 | 20230816 | 153700 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 193 | 20230816 | 153600 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 194 | 20230816 | 153500 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 195 | 20230816 | 153400 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 196 | 20230816 | 153300 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 197 | 20230816 | 153200 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 198 | 20230816 | 153100 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 199 | 20230816 | 153000 | 3002810000 | 2495 | 2495 | 2495 | 2495 | 13736 |
| 200 | 20230816 | 152900 | 2968538680 | 2500 | 2500 | 2500 | 2500 | 0 |
| 201 | 20230816 | 152800 | 2968538680 | 2500 | 2500 | 2500 | 2500 | 0 |
| 202 | 20230816 | 152700 | 2968538680 | 2500 | 2500 | 2500 | 2500 | 0 |
| 203 | 20230816 | 152600 | 2968538680 | 2500 | 2500 | 2500 | 2500 | 0 |
| 204 | 20230816 | 152500 | 2968538680 | 2500 | 2500 | 2500 | 2500 | 0 |
| 205 | 20230816 | 152400 | 2968538680 | 2500 | 2500 | 2500 | 2500 | 0 |
| 206 | 20230816 | 152300 | 2968538680 | 2500 | 2500 | 2500 | 2500 | 0 |
| 207 | 20230816 | 152200 | 2968538680 | 2500 | 2500 | 2500 | 2500 | 0 |
| 208 | 20230816 | 152100 | 2968538680 | 2500 | 2500 | 2500 | 2500 | 0 |
| 209 | 20230816 | 152000 | 2968538680 | 2500 | 2500 | 2500 | 2500 | 0 |
| 210 | 20230816 | 151900 | 2968538680 | 2500 | 2490 | 2500 | 2490 | 5070 |
| 211 | 20230816 | 151800 | 2955911210 | 2500 | 2490 | 2505 | 2490 | 7915 |
| 212 | 20230816 | 151700 | 2936186650 | 2490 | 2500 | 2510 | 2490 | 1327 |
| 213 | 20230816 | 151600 | 2932871050 | 2505 | 2500 | 2510 | 2500 | 4368 |
| 214 | 20230816 | 151500 | 2921935255 | 2500 | 2500 | 2500 | 2495 | 904 |
| 215 | 20230816 | 151400 | 2919675715 | 2495 | 2495 | 2500 | 2495 | 445 |
| 216 | 20230816 | 151300 | 2918564945 | 2490 | 2490 | 2495 | 2485 | 10557 |
| 217 | 20230816 | 151200 | 2892275375 | 2490 | 2490 | 2495 | 2485 | 1781 |
| 218 | 20230816 | 151100 | 2887840235 | 2490 | 2490 | 2495 | 2485 | 7596 |
| 219 | 20230816 | 151000 | 2868926215 | 2490 | 2495 | 2495 | 2490 | 803 |
| 220 | 20230816 | 150900 | 2866925065 | 2495 | 2495 | 2500 | 2495 | 1215 |
| 221 | 20230816 | 150800 | 2863890560 | 2495 | 2500 | 2500 | 2490 | 6066 |
| 222 | 20230816 | 150700 | 2848755705 | 2495 | 2490 | 2500 | 2490 | 838 |
| 223 | 20230816 | 150600 | 2846664675 | 2490 | 2495 | 2495 | 2490 | 4103 |
| 224 | 20230816 | 150500 | 2836437205 | 2495 | 2495 | 2500 | 2490 | 3103 |
| 225 | 20230816 | 150400 | 2828695525 | 2495 | 2495 | 2500 | 2495 | 2655 |
| 226 | 20230816 | 150300 | 2822071150 | 2495 | 2495 | 2500 | 2495 | 614 |
| 227 | 20230816 | 150200 | 2820538760 | 2495 | 2495 | 2500 | 2495 | 2523 |
| 228 | 20230816 | 150100 | 2814236375 | 2500 | 2500 | 2505 | 2500 | 2957 |
| 229 | 20230816 | 150000 | 2806843420 | 2500 | 2505 | 2505 | 2500 | 1486 |
| 230 | 20230816 | 145900 | 2803128410 | 2500 | 2495 | 2505 | 2495 | 1492 |
| 231 | 20230816 | 145800 | 2799398225 | 2495 | 2495 | 2500 | 2495 | 70 |
| 232 | 20230816 | 145700 | 2799223340 | 2495 | 2500 | 2500 | 2495 | 107 |
| 233 | 20230816 | 145600 | 2798956130 | 2500 | 2495 | 2500 | 2495 | 60 |
| 234 | 20230816 | 145500 | 2798806215 | 2495 | 2500 | 2500 | 2495 | 682 |
| 235 | 20230816 | 145400 | 2797102490 | 2495 | 2495 | 2500 | 2495 | 104 |
| 236 | 20230816 | 145300 | 2796842775 | 2495 | 2495 | 2500 | 2495 | 359 |
| 237 | 20230816 | 145200 | 2795946345 | 2495 | 2500 | 2500 | 2495 | 67 |
| 238 | 20230816 | 145100 | 2795778950 | 2495 | 2495 | 2500 | 2495 | 270 |
| 239 | 20230816 | 145000 | 2795105070 | 2495 | 2495 | 2500 | 2495 | 1260 |
| 240 | 20230816 | 144900 | 2791960210 | 2500 | 2495 | 2500 | 2495 | 201 |
| 241 | 20230816 | 144800 | 2791458005 | 2495 | 2495 | 2500 | 2495 | 23 |
| 242 | 20230816 | 144700 | 2791400615 | 2495 | 2495 | 2500 | 2495 | 70 |
| 243 | 20230816 | 144600 | 2791225695 | 2500 | 2495 | 2500 | 2495 | 1049 |
| 244 | 20230816 | 144500 | 2788606515 | 2495 | 2495 | 2500 | 2495 | 679 |
| 245 | 20230816 | 144400 | 2786910135 | 2500 | 2495 | 2500 | 2495 | 100 |
| 246 | 20230816 | 144300 | 2786660410 | 2495 | 2495 | 2500 | 2495 | 75 |
| 247 | 20230816 | 144200 | 2786473055 | 2495 | 2500 | 2500 | 2495 | 462 |
| 248 | 20230816 | 144100 | 2785318100 | 2500 | 2500 | 2500 | 2500 | 181 |
| 249 | 20230816 | 144000 | 2784865600 | 2500 | 2495 | 2505 | 2490 | 3055 |
| 250 | 20230816 | 143900 | 2777242900 | 2500 | 2505 | 2505 | 2500 | 9297 |
| 251 | 20230816 | 143800 | 2753974125 | 2505 | 2505 | 2510 | 2505 | 1116 |
| 252 | 20230816 | 143700 | 2751173085 | 2505 | 2505 | 2510 | 2505 | 62 |
| 253 | 20230816 | 143600 | 2751017670 | 2505 | 2505 | 2510 | 2505 | 222 |
| 254 | 20230816 | 143500 | 2750460600 | 2505 | 2505 | 2505 | 2505 | 917 |
| 255 | 20230816 | 143400 | 2748163515 | 2505 | 2510 | 2510 | 2505 | 151 |
| 256 | 20230816 | 143300 | 2747784800 | 2505 | 2505 | 2510 | 2505 | 1421 |
| 257 | 20230816 | 143200 | 2744225180 | 2505 | 2505 | 2510 | 2505 | 596 |
| 258 | 20230816 | 143100 | 2742731975 | 2505 | 2505 | 2510 | 2505 | 65 |
| 259 | 20230816 | 143000 | 2742568920 | 2510 | 2505 | 2510 | 2505 | 253 |
| 260 | 20230816 | 142900 | 2741933925 | 2510 | 2510 | 2510 | 2505 | 89 |
| 261 | 20230816 | 142800 | 2741710700 | 2510 | 2510 | 2510 | 2505 | 50 |
| 262 | 20230816 | 142700 | 2741585205 | 2510 | 2510 | 2510 | 2510 | 46 |
| 263 | 20230816 | 142600 | 2741469745 | 2505 | 2505 | 2505 | 2505 | 3523 |
| 264 | 20230816 | 142500 | 2732644630 | 2505 | 2510 | 2510 | 2505 | 893 |
| 265 | 20230816 | 142400 | 2730407660 | 2505 | 2505 | 2505 | 2500 | 5393 |
| 266 | 20230816 | 142300 | 2716899360 | 2505 | 2505 | 2505 | 2505 | 46 |
| 267 | 20230816 | 142200 | 2716784130 | 2505 | 2500 | 2505 | 2495 | 324 |
| 268 | 20230816 | 142100 | 2715974320 | 2500 | 2510 | 2510 | 2500 | 7442 |
| 269 | 20230816 | 142000 | 2697358640 | 2510 | 2510 | 2510 | 2510 | 0 |
| 270 | 20230816 | 141900 | 2697358640 | 2510 | 2505 | 2510 | 2505 | 647 |
| 271 | 20230816 | 141800 | 2695737675 | 2500 | 2510 | 2510 | 2500 | 2757 |
| 272 | 20230816 | 141700 | 2688834750 | 2510 | 2505 | 2510 | 2505 | 593 |
| 273 | 20230816 | 141600 | 2687349055 | 2510 | 2510 | 2510 | 2510 | 0 |
| 274 | 20230816 | 141500 | 2687349055 | 2510 | 2505 | 2510 | 2505 | 3001 |
| 275 | 20230816 | 141400 | 2679827115 | 2520 | 2505 | 2520 | 2505 | 11799 |
| 276 | 20230816 | 141300 | 2650208295 | 2505 | 2505 | 2505 | 2505 | 2491 |
| 277 | 20230816 | 141200 | 2643968340 | 2505 | 2505 | 2505 | 2505 | 2000 |
| 278 | 20230816 | 141100 | 2638958340 | 2500 | 2505 | 2505 | 2500 | 292 |
| 279 | 20230816 | 141000 | 2638227880 | 2505 | 2505 | 2505 | 2505 | 7560 |
| 280 | 20230816 | 140900 | 2619290080 | 2505 | 2505 | 2505 | 2505 | 3836 |
| 281 | 20230816 | 140800 | 2609680900 | 2495 | 2505 | 2505 | 2495 | 3108 |
| 282 | 20230816 | 140700 | 2601906065 | 2510 | 2505 | 2510 | 2500 | 1066 |
| 283 | 20230816 | 140600 | 2599235670 | 2505 | 2500 | 2505 | 2500 | 2025 |
| 284 | 20230816 | 140500 | 2594172940 | 2505 | 2505 | 2505 | 2480 | 7464 |
| 285 | 20230816 | 140400 | 2575533535 | 2500 | 2495 | 2510 | 2495 | 7672 |
| 286 | 20230816 | 140300 | 2556317335 | 2490 | 2500 | 2515 | 2490 | 10533 |
| 287 | 20230816 | 140200 | 2529954100 | 2515 | 2490 | 2515 | 2485 | 6477 |
| 288 | 20230816 | 140100 | 2513786205 | 2490 | 2505 | 2520 | 2485 | 19529 |
| 289 | 20230816 | 140000 | 2465101870 | 2520 | 2480 | 2560 | 2475 | 108296 |
| 290 | 20230816 | 135900 | 2190936505 | 2475 | 2475 | 2475 | 2475 | 21 |
| 291 | 20230816 | 135800 | 2190884530 | 2475 | 2480 | 2480 | 2475 | 439 |
| 292 | 20230816 | 135700 | 2189795975 | 2480 | 2480 | 2480 | 2475 | 659 |
| 293 | 20230816 | 135600 | 2188164655 | 2480 | 2480 | 2480 | 2480 | 45 |
| 294 | 20230816 | 135500 | 2188053055 | 2475 | 2470 | 2475 | 2470 | 1099 |
| 295 | 20230816 | 135400 | 2185333230 | 2470 | 2475 | 2475 | 2470 | 10245 |
| 296 | 20230816 | 135300 | 2160026860 | 2470 | 2475 | 2480 | 2470 | 1541 |
| 297 | 20230816 | 135200 | 2156212815 | 2475 | 2480 | 2480 | 2475 | 943 |
| 298 | 20230816 | 135100 | 2153878660 | 2475 | 2470 | 2475 | 2470 | 25436 |
| 299 | 20230816 | 135000 | 2091049560 | 2475 | 2475 | 2480 | 2475 | 304 |
| 300 | 20230816 | 134900 | 2090296935 | 2480 | 2475 | 2480 | 2475 | 1009 |
| 301 | 20230816 | 134800 | 2087799630 | 2475 | 2480 | 2480 | 2470 | 1380 |
| 302 | 20230816 | 134700 | 2084384220 | 2475 | 2480 | 2480 | 2475 | 9345 |
| 303 | 20230816 | 134600 | 2061255065 | 2480 | 2475 | 2485 | 2475 | 6081 |
| 304 | 20230816 | 134500 | 2046175265 | 2475 | 2480 | 2480 | 2475 | 15703 |
| 305 | 20230816 | 134400 | 2007305185 | 2485 | 2480 | 2485 | 2480 | 1677 |
| 306 | 20230816 | 134300 | 2003145990 | 2480 | 2480 | 2480 | 2480 | 5765 |
| 307 | 20230816 | 134200 | 1988848790 | 2480 | 2485 | 2485 | 2480 | 3090 |
| 308 | 20230816 | 134100 | 1981185360 | 2485 | 2485 | 2485 | 2480 | 15173 |
| 309 | 20230816 | 134000 | 1943555980 | 2485 | 2490 | 2490 | 2485 | 5155 |
| 310 | 20230816 | 133900 | 1930745715 | 2490 | 2485 | 2490 | 2485 | 516 |
| 311 | 20230816 | 133800 | 1929463000 | 2490 | 2490 | 2490 | 2485 | 2147 |
| 312 | 20230816 | 133700 | 1924127690 | 2490 | 2485 | 2490 | 2485 | 2231 |
| 313 | 20230816 | 133600 | 1918583190 | 2485 | 2485 | 2485 | 2485 | 57 |
| 314 | 20230816 | 133500 | 1918441545 | 2485 | 2495 | 2495 | 2485 | 485 |
| 315 | 20230816 | 133400 | 1917235845 | 2485 | 2490 | 2490 | 2485 | 1400 |
| 316 | 20230816 | 133300 | 1913751345 | 2490 | 2490 | 2495 | 2490 | 5275 |
| 317 | 20230816 | 133200 | 1900615370 | 2490 | 2500 | 2500 | 2490 | 1000 |
| 318 | 20230816 | 133100 | 1898125360 | 2490 | 2500 | 2500 | 2490 | 145 |
| 319 | 20230816 | 133000 | 1897763820 | 2485 | 2490 | 2490 | 2485 | 5000 |
| 320 | 20230816 | 132900 | 1885338745 | 2490 | 2490 | 2495 | 2490 | 1293 |
| 321 | 20230816 | 132800 | 1882118940 | 2485 | 2490 | 2490 | 2485 | 1161 |
| 322 | 20230816 | 132700 | 1879233615 | 2490 | 2495 | 2495 | 2490 | 759 |
| 323 | 20230816 | 132600 | 1877343480 | 2495 | 2495 | 2495 | 2495 | 8 |
| 324 | 20230816 | 132500 | 1877323520 | 2495 | 2495 | 2495 | 2495 | 46 |
| 325 | 20230816 | 132400 | 1877208750 | 2495 | 2490 | 2495 | 2485 | 1582 |
| 326 | 20230816 | 132300 | 1873262490 | 2495 | 2495 | 2495 | 2490 | 5430 |
| 327 | 20230816 | 132200 | 1859741235 | 2495 | 2490 | 2495 | 2485 | 982 |
| 328 | 20230816 | 132100 | 1857300180 | 2495 | 2495 | 2495 | 2490 | 1740 |
| 329 | 20230816 | 132000 | 1852966920 | 2500 | 2495 | 2500 | 2495 | 47 |
| 330 | 20230816 | 131900 | 1852849425 | 2495 | 2500 | 2500 | 2495 | 93 |
| 331 | 20230816 | 131800 | 1852617380 | 2500 | 2485 | 2500 | 2485 | 80 |
| 332 | 20230816 | 131700 | 1852417890 | 2500 | 2495 | 2500 | 2485 | 7597 |
| 333 | 20230816 | 131600 | 1833523450 | 2495 | 2495 | 2500 | 2495 | 566 |
| 334 | 20230816 | 131500 | 1832111055 | 2495 | 2495 | 2495 | 2495 | 500 |
| 335 | 20230816 | 131400 | 1830863555 | 2495 | 2500 | 2500 | 2495 | 241 |
| 336 | 20230816 | 131300 | 1830261780 | 2490 | 2490 | 2495 | 2490 | 93 |
| 337 | 20230816 | 131200 | 1830030160 | 2495 | 2500 | 2500 | 2495 | 99 |
| 338 | 20230816 | 131100 | 1829782925 | 2500 | 2490 | 2500 | 2490 | 494 |
| 339 | 20230816 | 131000 | 1828552855 | 2500 | 2495 | 2500 | 2495 | 91 |
| 340 | 20230816 | 130900 | 1828325585 | 2505 | 2495 | 2505 | 2495 | 105 |
| 341 | 20230816 | 130800 | 1828062910 | 2490 | 2500 | 2500 | 2490 | 269 |
| 342 | 20230816 | 130700 | 1827392500 | 2500 | 2495 | 2500 | 2495 | 647 |
| 343 | 20230816 | 130600 | 1825778000 | 2500 | 2490 | 2500 | 2490 | 4046 |
| 344 | 20230816 | 130500 | 1815703000 | 2485 | 2490 | 2490 | 2485 | 1000 |
| 345 | 20230816 | 130400 | 1813215270 | 2490 | 2505 | 2505 | 2490 | 395 |
| 346 | 20230816 | 130300 | 1812231045 | 2490 | 2495 | 2495 | 2490 | 7033 |
| 347 | 20230816 | 130200 | 1794715790 | 2500 | 2500 | 2500 | 2500 | 84 |
| 348 | 20230816 | 130100 | 1794505790 | 2500 | 2500 | 2500 | 2500 | 142 |
| 349 | 20230816 | 130000 | 1794150790 | 2500 | 2500 | 2500 | 2500 | 176 |
| 350 | 20230816 | 125900 | 1793710790 | 2500 | 2500 | 2500 | 2500 | 106 |
| 351 | 20230816 | 125800 | 1793445790 | 2500 | 2495 | 2500 | 2490 | 11700 |
| 352 | 20230816 | 125700 | 1764292485 | 2500 | 2500 | 2500 | 2500 | 1245 |
| 353 | 20230816 | 125600 | 1761179985 | 2500 | 2500 | 2500 | 2495 | 1369 |
| 354 | 20230816 | 125500 | 1757764000 | 2500 | 2500 | 2500 | 2500 | 81 |
| 355 | 20230816 | 125400 | 1757561500 | 2500 | 2500 | 2500 | 2500 | 46 |
| 356 | 20230816 | 125300 | 1757446500 | 2500 | 2495 | 2500 | 2495 | 884 |
| 357 | 20230816 | 125200 | 1755236670 | 2505 | 2505 | 2505 | 2505 | 0 |
| 358 | 20230816 | 125100 | 1755236670 | 2505 | 2505 | 2505 | 2505 | 45 |
| 359 | 20230816 | 125000 | 1755123945 | 2505 | 2500 | 2505 | 2490 | 5007 |
| 360 | 20230816 | 124900 | 1742643710 | 2495 | 2505 | 2505 | 2495 | 561 |
| 361 | 20230816 | 124800 | 1741242405 | 2495 | 2500 | 2500 | 2495 | 6033 |
| 362 | 20230816 | 124700 | 1726169990 | 2505 | 2500 | 2505 | 2500 | 252 |
| 363 | 20230816 | 124600 | 1725538735 | 2500 | 2505 | 2505 | 2500 | 2140 |
| 364 | 20230816 | 124500 | 1720187105 | 2510 | 2505 | 2510 | 2505 | 202 |
| 365 | 20230816 | 124400 | 1719680865 | 2505 | 2505 | 2505 | 2505 | 0 |
| 366 | 20230816 | 124300 | 1719680865 | 2505 | 2505 | 2505 | 2505 | 347 |
| 367 | 20230816 | 124200 | 1718811630 | 2505 | 2505 | 2505 | 2500 | 378 |
| 368 | 20230816 | 124100 | 1717864905 | 2505 | 2505 | 2505 | 2505 | 0 |
| 369 | 20230816 | 124000 | 1717864905 | 2505 | 2505 | 2505 | 2505 | 92 |
| 370 | 20230816 | 123900 | 1717634445 | 2500 | 2500 | 2500 | 2495 | 2263 |
| 371 | 20230816 | 123800 | 1711986945 | 2500 | 2500 | 2500 | 2495 | 5939 |
| 372 | 20230816 | 123700 | 1697153475 | 2495 | 2505 | 2505 | 2495 | 2387 |
| 373 | 20230816 | 123600 | 1691183650 | 2505 | 2505 | 2505 | 2505 | 180 |
| 374 | 20230816 | 123500 | 1690732750 | 2500 | 2505 | 2510 | 2500 | 1766 |
| 375 | 20230816 | 123400 | 1686310185 | 2505 | 2505 | 2505 | 2505 | 194 |
| 376 | 20230816 | 123300 | 1685824215 | 2505 | 2505 | 2505 | 2500 | 1698 |
| 377 | 20230816 | 123200 | 1681577475 | 2500 | 2505 | 2505 | 2500 | 135 |
| 378 | 20230816 | 123100 | 1681239715 | 2500 | 2500 | 2505 | 2495 | 4689 |
| 379 | 20230816 | 123000 | 1669533395 | 2500 | 2505 | 2505 | 2500 | 1125 |
| 380 | 20230816 | 122900 | 1666720670 | 2505 | 2505 | 2505 | 2505 | 46 |
| 381 | 20230816 | 122800 | 1666605440 | 2505 | 2500 | 2505 | 2500 | 145 |
| 382 | 20230816 | 122700 | 1666242715 | 2500 | 2505 | 2505 | 2500 | 582 |
| 383 | 20230816 | 122600 | 1664787470 | 2505 | 2505 | 2505 | 2505 | 46 |
| 384 | 20230816 | 122500 | 1664672240 | 2505 | 2505 | 2505 | 2505 | 147 |
| 385 | 20230816 | 122400 | 1664304005 | 2505 | 2500 | 2505 | 2500 | 1130 |
| 386 | 20230816 | 122300 | 1661473360 | 2500 | 2500 | 2500 | 2500 | 399 |
| 387 | 20230816 | 122200 | 1660475860 | 2500 | 2505 | 2505 | 2500 | 81 |
| 388 | 20230816 | 122100 | 1660273125 | 2505 | 2505 | 2505 | 2505 | 47 |
| 389 | 20230816 | 122000 | 1660155390 | 2505 | 2505 | 2505 | 2505 | 87 |
| 390 | 20230816 | 121900 | 1659937455 | 2510 | 2510 | 2510 | 2495 | 49 |
| 391 | 20230816 | 121800 | 1659814480 | 2495 | 2505 | 2510 | 2495 | 5206 |
| 392 | 20230816 | 121700 | 1646804425 | 2500 | 2500 | 2510 | 2500 | 95 |
| 393 | 20230816 | 121600 | 1646566475 | 2500 | 2500 | 2500 | 2500 | 19 |
| 394 | 20230816 | 121500 | 1646518975 | 2500 | 2505 | 2510 | 2500 | 8056 |
| 395 | 20230816 | 121400 | 1626372735 | 2505 | 2505 | 2510 | 2505 | 1646 |
| 396 | 20230816 | 121300 | 1622249460 | 2505 | 2505 | 2505 | 2505 | 475 |
| 397 | 20230816 | 121200 | 1621059585 | 2500 | 2505 | 2505 | 2500 | 302 |
| 398 | 20230816 | 121100 | 1620304425 | 2510 | 2505 | 2510 | 2505 | 829 |
| 399 | 20230816 | 121000 | 1618227555 | 2505 | 2505 | 2505 | 2505 | 3455 |
| 400 | 20230816 | 120900 | 1609572780 | 2505 | 2505 | 2505 | 2505 | 761 |
| 401 | 20230816 | 120800 | 1607666475 | 2505 | 2510 | 2510 | 2500 | 4591 |
| 402 | 20230816 | 120700 | 1596167345 | 2500 | 2505 | 2510 | 2500 | 5738 |
| 403 | 20230816 | 120600 | 1581793820 | 2505 | 2505 | 2505 | 2505 | 47 |
| 404 | 20230816 | 120500 | 1581676085 | 2500 | 2505 | 2505 | 2500 | 3048 |
| 405 | 20230816 | 120400 | 1574050845 | 2505 | 2505 | 2505 | 2505 | 3516 |
| 406 | 20230816 | 120300 | 1565243265 | 2510 | 2510 | 2510 | 2510 | 4217 |
| 407 | 20230816 | 120200 | 1554658595 | 2505 | 2505 | 2505 | 2505 | 182 |
| 408 | 20230816 | 120100 | 1554202685 | 2505 | 2505 | 2505 | 2505 | 400 |
| 409 | 20230816 | 120000 | 1553200685 | 2505 | 2505 | 2505 | 2505 | 1590 |
| 410 | 20230816 | 115900 | 1549217735 | 2510 | 2505 | 2510 | 2505 | 111 |
| 411 | 20230816 | 115800 | 1548939625 | 2505 | 2505 | 2505 | 2505 | 110 |
| 412 | 20230816 | 115700 | 1548664075 | 2500 | 2510 | 2510 | 2500 | 40 |
| 413 | 20230816 | 115600 | 1548564055 | 2510 | 2505 | 2510 | 2505 | 94 |
| 414 | 20230816 | 115500 | 1548328350 | 2515 | 2515 | 2515 | 2515 | 0 |
| 415 | 20230816 | 115400 | 1548328350 | 2515 | 2500 | 2515 | 2500 | 146 |
| 416 | 20230816 | 115300 | 1547961910 | 2500 | 2500 | 2500 | 2500 | 5955 |
| 417 | 20230816 | 115200 | 1533074410 | 2500 | 2500 | 2500 | 2495 | 1716 |
| 418 | 20230816 | 115100 | 1528784580 | 2500 | 2500 | 2500 | 2500 | 47 |
| 419 | 20230816 | 115000 | 1528667080 | 2500 | 2495 | 2505 | 2495 | 297 |
| 420 | 20230816 | 114900 | 1527923390 | 2505 | 2495 | 2505 | 2495 | 243 |
| 421 | 20230816 | 114800 | 1527316995 | 2495 | 2505 | 2505 | 2490 | 4022 |
| 422 | 20230816 | 114700 | 1517269030 | 2505 | 2510 | 2510 | 2500 | 1609 |
| 423 | 20230816 | 114600 | 1513238610 | 2510 | 2520 | 2520 | 2505 | 313 |
| 424 | 20230816 | 114500 | 1512453615 | 2505 | 2510 | 2510 | 2505 | 7386 |
| 425 | 20230816 | 114400 | 1493944760 | 2525 | 2520 | 2525 | 2510 | 3198 |
| 426 | 20230816 | 114300 | 1485902275 | 2525 | 2525 | 2525 | 2525 | 0 |
| 427 | 20230816 | 114200 | 1485902275 | 2525 | 2525 | 2525 | 2515 | 80 |
| 428 | 20230816 | 114100 | 1485700605 | 2520 | 2520 | 2520 | 2520 | 47 |
| 429 | 20230816 | 114000 | 1485582165 | 2520 | 2520 | 2520 | 2520 | 1401 |
| 430 | 20230816 | 113900 | 1482051645 | 2525 | 2520 | 2525 | 2520 | 1069 |
| 431 | 20230816 | 113800 | 1479357310 | 2525 | 2525 | 2525 | 2525 | 50 |
| 432 | 20230816 | 113700 | 1479231060 | 2525 | 2515 | 2525 | 2515 | 5392 |
| 433 | 20230816 | 113600 | 1465620460 | 2520 | 2520 | 2520 | 2520 | 1000 |
| 434 | 20230816 | 113500 | 1463100460 | 2525 | 2520 | 2525 | 2520 | 105 |
| 435 | 20230816 | 113400 | 1462835570 | 2520 | 2520 | 2525 | 2515 | 457 |
| 436 | 20230816 | 113300 | 1461685910 | 2520 | 2520 | 2525 | 2520 | 176 |
| 437 | 20230816 | 113200 | 1461242165 | 2520 | 2520 | 2525 | 2520 | 2049 |
| 438 | 20230816 | 113100 | 1456078455 | 2520 | 2525 | 2525 | 2520 | 184 |
| 439 | 20230816 | 113000 | 1455614550 | 2525 | 2520 | 2525 | 2520 | 257 |
| 440 | 20230816 | 112900 | 1454965675 | 2525 | 2525 | 2525 | 2525 | 45 |
| 441 | 20230816 | 112800 | 1454852050 | 2525 | 2525 | 2525 | 2520 | 67 |
| 442 | 20230816 | 112700 | 1454682895 | 2525 | 2515 | 2525 | 2515 | 690 |
| 443 | 20230816 | 112600 | 1452941415 | 2520 | 2515 | 2520 | 2515 | 1321 |
| 444 | 20230816 | 112500 | 1449612500 | 2520 | 2520 | 2520 | 2520 | 161 |
| 445 | 20230816 | 112400 | 1449206780 | 2520 | 2520 | 2520 | 2520 | 431 |
| 446 | 20230816 | 112300 | 1448120660 | 2525 | 2525 | 2525 | 2520 | 222 |
| 447 | 20230816 | 112200 | 1447560710 | 2520 | 2520 | 2520 | 2520 | 35 |
| 448 | 20230816 | 112100 | 1447472510 | 2525 | 2530 | 2530 | 2525 | 98 |
| 449 | 20230816 | 112000 | 1447224830 | 2530 | 2530 | 2530 | 2525 | 524 |
| 450 | 20230816 | 111900 | 1445900240 | 2520 | 2530 | 2530 | 2520 | 70 |
| 451 | 20230816 | 111800 | 1445723640 | 2530 | 2530 | 2530 | 2525 | 1655 |
| 452 | 20230816 | 111700 | 1441542565 | 2530 | 2520 | 2530 | 2520 | 1093 |
| 453 | 20230816 | 111600 | 1438777605 | 2530 | 2520 | 2530 | 2520 | 9649 |
| 454 | 20230816 | 111500 | 1414433205 | 2520 | 2515 | 2520 | 2510 | 2708 |
| 455 | 20230816 | 111400 | 1407622860 | 2515 | 2510 | 2515 | 2505 | 5594 |
| 456 | 20230816 | 111300 | 1393606420 | 2510 | 2510 | 2510 | 2510 | 20 |
| 457 | 20230816 | 111200 | 1393556220 | 2515 | 2525 | 2525 | 2515 | 121 |
| 458 | 20230816 | 111100 | 1393251605 | 2510 | 2525 | 2525 | 2510 | 884 |
| 459 | 20230816 | 111000 | 1391027120 | 2525 | 2520 | 2525 | 2520 | 496 |
| 460 | 20230816 | 110900 | 1389777150 | 2520 | 2520 | 2520 | 2520 | 3 |
| 461 | 20230816 | 110800 | 1389769590 | 2520 | 2515 | 2525 | 2510 | 9897 |
| 462 | 20230816 | 110700 | 1364887650 | 2510 | 2515 | 2515 | 2510 | 47 |
| 463 | 20230816 | 110600 | 1364769595 | 2515 | 2520 | 2520 | 2515 | 776 |
| 464 | 20230816 | 110500 | 1362814240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 465 | 20230816 | 110400 | 1362814240 | 2520 | 2520 | 2520 | 2520 | 45 |
| 466 | 20230816 | 110300 | 1362700840 | 2505 | 2520 | 2520 | 2505 | 656 |
| 467 | 20230816 | 110200 | 1361056460 | 2515 | 2515 | 2520 | 2515 | 10 |
| 468 | 20230816 | 110100 | 1361031285 | 2510 | 2510 | 2515 | 2505 | 2310 |
| 469 | 20230816 | 110000 | 1355233115 | 2520 | 2510 | 2520 | 2510 | 4175 |
| 470 | 20230816 | 105900 | 1344738395 | 2515 | 2515 | 2515 | 2515 | 46 |
| 471 | 20230816 | 105800 | 1344622705 | 2510 | 2510 | 2510 | 2510 | 871 |
| 472 | 20230816 | 105700 | 1342436495 | 2510 | 2515 | 2515 | 2510 | 1000 |
| 473 | 20230816 | 105600 | 1339926260 | 2510 | 2515 | 2515 | 2510 | 1169 |
| 474 | 20230816 | 105500 | 1336986395 | 2515 | 2515 | 2515 | 2515 | 887 |
| 475 | 20230816 | 105400 | 1334755590 | 2520 | 2515 | 2520 | 2515 | 546 |
| 476 | 20230816 | 105300 | 1333382170 | 2520 | 2520 | 2520 | 2520 | 83 |
| 477 | 20230816 | 105200 | 1333173010 | 2520 | 2520 | 2520 | 2520 | 1782 |
| 478 | 20230816 | 105100 | 1328682370 | 2520 | 2515 | 2520 | 2510 | 207 |
| 479 | 20230816 | 105000 | 1328161430 | 2520 | 2520 | 2520 | 2520 | 46 |
| 480 | 20230816 | 104900 | 1328045510 | 2520 | 2520 | 2520 | 2520 | 0 |
| 481 | 20230816 | 104800 | 1328045510 | 2520 | 2520 | 2520 | 2520 | 252 |
| 482 | 20230816 | 104700 | 1327410470 | 2510 | 2510 | 2520 | 2505 | 2232 |
| 483 | 20230816 | 104600 | 1321806740 | 2515 | 2520 | 2520 | 2515 | 2041 |
| 484 | 20230816 | 104500 | 1316673585 | 2520 | 2520 | 2520 | 2520 | 2 |
| 485 | 20230816 | 104400 | 1316668545 | 2520 | 2515 | 2520 | 2515 | 505 |
| 486 | 20230816 | 104300 | 1315395950 | 2515 | 2515 | 2515 | 2515 | 27 |
| 487 | 20230816 | 104200 | 1315328045 | 2515 | 2515 | 2515 | 2515 | 2050 |
| 488 | 20230816 | 104100 | 1310172295 | 2515 | 2520 | 2520 | 2515 | 1035 |
| 489 | 20230816 | 104000 | 1307569265 | 2515 | 2515 | 2515 | 2515 | 79 |
| 490 | 20230816 | 103900 | 1307370580 | 2515 | 2515 | 2515 | 2515 | 1050 |
| 491 | 20230816 | 103800 | 1304729830 | 2520 | 2520 | 2520 | 2515 | 1113 |
| 492 | 20230816 | 103700 | 1301930060 | 2520 | 2515 | 2520 | 2515 | 121 |
| 493 | 20230816 | 103600 | 1301625640 | 2520 | 2520 | 2520 | 2515 | 2028 |
| 494 | 20230816 | 103500 | 1296515245 | 2520 | 2525 | 2525 | 2520 | 750 |
| 495 | 20230816 | 103400 | 1294622775 | 2520 | 2510 | 2520 | 2510 | 6478 |
| 496 | 20230816 | 103300 | 1278318380 | 2510 | 2510 | 2510 | 2510 | 0 |
| 497 | 20230816 | 103200 | 1278318380 | 2510 | 2510 | 2510 | 2510 | 0 |
| 498 | 20230816 | 103100 | 1278318380 | 2510 | 2510 | 2510 | 2510 | 43 |
| 499 | 20230816 | 103000 | 1278210450 | 2515 | 2520 | 2520 | 2510 | 2276 |
| 500 | 20230816 | 102900 | 1272495910 | 2520 | 2515 | 2520 | 2515 | 3015 |
| 501 | 20230816 | 102800 | 1264913110 | 2520 | 2520 | 2520 | 2520 | 50 |
| 502 | 20230816 | 102700 | 1264787110 | 2515 | 2510 | 2520 | 2510 | 8221 |
| 503 | 20230816 | 102600 | 1244126430 | 2510 | 2495 | 2515 | 2495 | 5168 |
| 504 | 20230816 | 102500 | 1231171240 | 2495 | 2495 | 2495 | 2495 | 2100 |
| 505 | 20230816 | 102400 | 1225931740 | 2495 | 2495 | 2495 | 2495 | 800 |
| 506 | 20230816 | 102300 | 1223935740 | 2500 | 2500 | 2500 | 2500 | 101 |
| 507 | 20230816 | 102200 | 1223683240 | 2500 | 2500 | 2500 | 2500 | 1977 |
| 508 | 20230816 | 102100 | 1218740740 | 2490 | 2495 | 2495 | 2480 | 42612 |
| 509 | 20230816 | 102000 | 1112731815 | 2495 | 2495 | 2495 | 2495 | 320 |
| 510 | 20230816 | 101900 | 1111933415 | 2500 | 2505 | 2505 | 2500 | 45 |
| 511 | 20230816 | 101800 | 1111820805 | 2505 | 2500 | 2505 | 2500 | 3166 |
| 512 | 20230816 | 101700 | 1103894720 | 2500 | 2500 | 2500 | 2500 | 151 |
| 513 | 20230816 | 101600 | 1103517220 | 2500 | 2500 | 2500 | 2495 | 3271 |
| 514 | 20230816 | 101500 | 1095339885 | 2505 | 2500 | 2505 | 2500 | 1000 |
| 515 | 20230816 | 101400 | 1092839385 | 2500 | 2500 | 2500 | 2500 | 100 |
| 516 | 20230816 | 101300 | 1092589385 | 2505 | 2505 | 2505 | 2505 | 13 |
| 517 | 20230816 | 101200 | 1092556820 | 2505 | 2505 | 2505 | 2505 | 1 |
| 518 | 20230816 | 101100 | 1092554315 | 2495 | 2500 | 2505 | 2495 | 894 |
| 519 | 20230816 | 101000 | 1090319235 | 2500 | 2505 | 2510 | 2500 | 228 |
| 520 | 20230816 | 100900 | 1089748045 | 2510 | 2500 | 2510 | 2500 | 6005 |
| 521 | 20230816 | 100800 | 1074710430 | 2495 | 2485 | 2495 | 2485 | 6689 |
| 522 | 20230816 | 100700 | 1058040985 | 2485 | 2495 | 2495 | 2485 | 1050 |
| 523 | 20230816 | 100600 | 1055426600 | 2495 | 2490 | 2495 | 2490 | 554 |
| 524 | 20230816 | 100500 | 1054044535 | 2495 | 2495 | 2495 | 2495 | 4 |
| 525 | 20230816 | 100400 | 1054034555 | 2495 | 2490 | 2495 | 2485 | 2630 |
| 526 | 20230816 | 100300 | 1047484290 | 2485 | 2490 | 2495 | 2485 | 101 |
| 527 | 20230816 | 100200 | 1047233045 | 2490 | 2495 | 2495 | 2485 | 588 |
| 528 | 20230816 | 100100 | 1045768795 | 2490 | 2490 | 2490 | 2485 | 2057 |
| 529 | 20230816 | 100000 | 1040647030 | 2490 | 2490 | 2490 | 2485 | 2199 |
| 530 | 20230816 | 095900 | 1035179475 | 2485 | 2490 | 2490 | 2485 | 553 |
| 531 | 20230816 | 095800 | 1033804920 | 2490 | 2490 | 2500 | 2485 | 2852 |
| 532 | 20230816 | 095700 | 1026698895 | 2495 | 2495 | 2495 | 2495 | 20 |
| 533 | 20230816 | 095600 | 1026648995 | 2495 | 2480 | 2495 | 2480 | 9697 |
| 534 | 20230816 | 095500 | 1002533705 | 2480 | 2480 | 2480 | 2480 | 1082 |
| 535 | 20230816 | 095400 | 999850345 | 2480 | 2480 | 2480 | 2480 | 1800 |
| 536 | 20230816 | 095300 | 995386345 | 2480 | 2480 | 2480 | 2480 | 1233 |
| 537 | 20230816 | 095200 | 992328505 | 2480 | 2480 | 2480 | 2480 | 1000 |
| 538 | 20230816 | 095100 | 989848505 | 2480 | 2475 | 2480 | 2475 | 1573 |
| 539 | 20230816 | 095000 | 985947630 | 2480 | 2480 | 2485 | 2480 | 1800 |
| 540 | 20230816 | 094900 | 981483620 | 2490 | 2490 | 2490 | 2480 | 7507 |
| 541 | 20230816 | 094800 | 962853330 | 2490 | 2490 | 2490 | 2490 | 6 |
| 542 | 20230816 | 094700 | 962838390 | 2475 | 2485 | 2490 | 2475 | 9137 |
| 543 | 20230816 | 094600 | 940179975 | 2480 | 2480 | 2490 | 2475 | 3333 |
| 544 | 20230816 | 094500 | 931928565 | 2475 | 2485 | 2485 | 2475 | 5603 |
| 545 | 20230816 | 094400 | 918025865 | 2485 | 2495 | 2495 | 2485 | 1233 |
| 546 | 20230816 | 094300 | 914951670 | 2485 | 2485 | 2495 | 2480 | 119 |
| 547 | 20230816 | 094200 | 914655970 | 2485 | 2485 | 2500 | 2485 | 828 |
| 548 | 20230816 | 094100 | 912598210 | 2485 | 2470 | 2485 | 2470 | 10567 |
| 549 | 20230816 | 094000 | 886398620 | 2470 | 2485 | 2485 | 2470 | 19569 |
| 550 | 20230816 | 093900 | 838030535 | 2480 | 2485 | 2485 | 2475 | 7522 |
| 551 | 20230816 | 093800 | 819375050 | 2485 | 2485 | 2490 | 2485 | 760 |
| 552 | 20230816 | 093700 | 817486430 | 2485 | 2485 | 2490 | 2470 | 33278 |
| 553 | 20230816 | 093600 | 735052930 | 2485 | 2490 | 2490 | 2485 | 13230 |
| 554 | 20230816 | 093500 | 702142345 | 2495 | 2500 | 2505 | 2490 | 12509 |
| 555 | 20230816 | 093400 | 670911795 | 2500 | 2505 | 2505 | 2500 | 2906 |
| 556 | 20230816 | 093300 | 663646630 | 2500 | 2505 | 2505 | 2500 | 1355 |
| 557 | 20230816 | 093200 | 660252935 | 2500 | 2505 | 2505 | 2500 | 17380 |
| 558 | 20230816 | 093100 | 616726435 | 2495 | 2505 | 2510 | 2495 | 4676 |
| 559 | 20230816 | 093000 | 605030325 | 2505 | 2510 | 2510 | 2505 | 10124 |
| 560 | 20230816 | 092900 | 579631750 | 2515 | 2510 | 2520 | 2510 | 690 |
| 561 | 20230816 | 092800 | 577899195 | 2515 | 2515 | 2515 | 2510 | 1099 |
| 562 | 20230816 | 092700 | 575135265 | 2515 | 2515 | 2515 | 2510 | 1277 |
| 563 | 20230816 | 092600 | 571928645 | 2515 | 2525 | 2525 | 2515 | 5014 |
| 564 | 20230816 | 092500 | 559311525 | 2525 | 2520 | 2525 | 2520 | 1728 |
| 565 | 20230816 | 092400 | 554951090 | 2525 | 2525 | 2525 | 2520 | 2254 |
| 566 | 20230816 | 092300 | 549266895 | 2525 | 2530 | 2540 | 2525 | 1426 |
| 567 | 20230816 | 092200 | 545666060 | 2545 | 2520 | 2545 | 2520 | 2666 |
| 568 | 20230816 | 092100 | 538916170 | 2520 | 2530 | 2530 | 2520 | 6621 |
| 569 | 20230816 | 092000 | 522186275 | 2535 | 2540 | 2540 | 2535 | 2220 |
| 570 | 20230816 | 091900 | 516548475 | 2540 | 2530 | 2545 | 2525 | 8290 |
| 571 | 20230816 | 091800 | 495527055 | 2520 | 2525 | 2530 | 2520 | 24529 |
| 572 | 20230816 | 091700 | 433711410 | 2530 | 2515 | 2535 | 2510 | 3101 |
| 573 | 20230816 | 091600 | 425889405 | 2510 | 2510 | 2515 | 2510 | 26307 |
| 574 | 20230816 | 091500 | 359856000 | 2510 | 2510 | 2515 | 2510 | 1586 |
| 575 | 20230816 | 091400 | 355875135 | 2515 | 2510 | 2515 | 2510 | 11449 |
| 576 | 20230816 | 091300 | 327124640 | 2510 | 2510 | 2515 | 2500 | 11140 |
| 577 | 20230816 | 091200 | 299208290 | 2500 | 2510 | 2510 | 2500 | 6945 |
| 578 | 20230816 | 091100 | 281834350 | 2500 | 2510 | 2510 | 2495 | 18365 |
| 579 | 20230816 | 091000 | 235923170 | 2505 | 2510 | 2515 | 2505 | 7224 |
| 580 | 20230816 | 090900 | 217826600 | 2510 | 2515 | 2515 | 2505 | 6159 |
| 581 | 20230816 | 090800 | 202372525 | 2515 | 2515 | 2515 | 2515 | 2672 |
| 582 | 20230816 | 090700 | 195652445 | 2510 | 2510 | 2520 | 2510 | 5305 |
| 583 | 20230816 | 090600 | 182321405 | 2510 | 2520 | 2520 | 2510 | 3563 |
| 584 | 20230816 | 090500 | 173367415 | 2520 | 2520 | 2520 | 2520 | 388 |
| 585 | 20230816 | 090400 | 172389655 | 2515 | 2515 | 2515 | 2510 | 5337 |
| 586 | 20230816 | 090300 | 158971100 | 2515 | 2515 | 2520 | 2510 | 10685 |
| 587 | 20230816 | 090200 | 132098810 | 2515 | 2520 | 2520 | 2515 | 13013 |
| 588 | 20230816 | 090100 | 99357610 | 2515 | 2535 | 2545 | 2515 | 22401 |
| 589 | 20230816 | 090000 | 42908545 | 2530 | 2530 | 2545 | 2530 | 14816 |